Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.118 | 3.136 | 3.070 | 3.094 | 617,296 | +0.07(+2.20%) |
Aug 30, 2012 | 3.058 | 3.058 | 3.003 | 3.027 | 924,042 | -0.10(-3.09%) |
Aug 29, 2012 | 3.118 | 3.136 | 3.094 | 3.124 | 452,338 | +0.00(+0.00%) |
Aug 27, 2012 | 3.154 | 3.166 | 3.118 | 3.124 | 781,139 | +0.02(+0.58%) |
Aug 24, 2012 | 3.082 | 3.136 | 3.070 | 3.106 | 553,086 | -0.07(-2.10%) |
Aug 23, 2012 | 3.178 | 3.203 | 3.154 | 3.172 | 779,773 | -0.05(-1.69%) |
Aug 22, 2012 | 3.191 | 3.245 | 3.178 | 3.227 | 903,005 | +0.05(+1.71%) |
Aug 21, 2012 | 3.178 | 3.221 | 3.160 | 3.172 | 804,161 | +0.05(+1.55%) |
Aug 20, 2012 | 3.148 | 3.154 | 3.088 | 3.124 | 843,295 | -0.07(-2.27%) |
Aug 17, 2012 | 3.215 | 3.215 | 3.178 | 3.197 | 745,227 | -0.02(-0.56%) |
Aug 16, 2012 | 3.166 | 3.221 | 3.149 | 3.215 | 579,257 | +0.10(+3.16%) |
Aug 15, 2012 | 3.099 | 3.134 | 3.099 | 3.116 | 812,345 | +0.01(+0.38%) |
Aug 14, 2012 | 3.122 | 3.140 | 3.093 | 3.105 | 1,261,723 | +0.02(+0.57%) |
Aug 13, 2012 | 3.122 | 3.140 | 3.057 | 3.087 | 555,926 | -0.03(-0.95%) |
Aug 10, 2012 | 3.081 | 3.116 | 3.057 | 3.116 | 1,065,698 | +0.05(+1.73%) |
Aug 09, 2012 | 3.099 | 3.116 | 3.051 | 3.063 | 1,739,430 | +0.14(+4.64%) |
Aug 08, 2012 | 2.916 | 2.945 | 2.904 | 2.927 | 953,465 | -0.01(-0.20%) |
Aug 07, 2012 | 2.927 | 2.945 | 2.922 | 2.933 | 919,747 | +0.06(+2.26%) |
Aug 06, 2012 | 2.886 | 2.907 | 2.868 | 2.868 | 1,071,699 | +0.06(+2.10%) |
Aug 03, 2012 | 2.745 | 2.827 | 2.745 | 2.809 | 1,312,885 | +0.24(+9.43%) |
Aug 02, 2012 | 2.591 | 2.615 | 2.532 | 2.567 | 927,544 | -0.12(-4.40%) |
Aug 01, 2012 | 2.721 | 2.733 | 2.680 | 2.686 | 955,881 | +0.00(+0.00%) |
Jul 31, 2012 | 2.680 | 2.709 | 2.668 | 2.686 | 670,692 | -0.01(-0.22%) |
Jul 30, 2012 | 2.674 | 2.709 | 2.674 | 2.691 | 575,523 | +0.02(+0.66%) |
Jul 27, 2012 | 2.615 | 2.691 | 2.603 | 2.674 | 1,140,841 | +0.12(+4.86%) |
Jul 26, 2012 | 2.550 | 2.567 | 2.543 | 2.550 | 810,623 | +0.15(+6.40%) |
Jul 25, 2012 | 2.420 | 2.432 | 2.390 | 2.396 | 771,641 | -0.02(-0.73%) |
Jul 24, 2012 | 2.444 | 2.444 | 2.373 | 2.414 | 1,262,121 | -0.08(-3.08%) |
Jul 23, 2012 | 2.473 | 2.497 | 2.432 | 2.491 | 703,558 | -0.12(-4.74%) |
Jul 20, 2012 | 2.621 | 2.638 | 2.597 | 2.615 | 685,099 | -0.11(-3.90%) |
Jul 19, 2012 | 2.709 | 2.733 | 2.697 | 2.721 | 714,127 | +0.02(+0.88%) |
Jul 18, 2012 | 2.674 | 2.709 | 2.674 | 2.697 | 506,824 | +0.01(+0.44%) |
Jul 17, 2012 | 2.691 | 2.697 | 2.632 | 2.686 | 458,422 | +0.02(+0.66%) |
Jul 16, 2012 | 2.656 | 2.691 | 2.634 | 2.668 | 578,948 | +0.01(+0.22%) |
Jul 13, 2012 | 2.609 | 2.668 | 2.609 | 2.662 | 445,939 | +0.02(+0.89%) |
Jul 12, 2012 | 2.626 | 2.656 | 2.603 | 2.638 | 947,447 | +0.02(+0.90%) |
Jul 11, 2012 | 2.609 | 2.638 | 2.591 | 2.615 | 411,016 | +0.05(+1.84%) |
Jul 10, 2012 | 2.615 | 2.635 | 2.567 | 2.567 | 526,520 | -0.01(-0.46%) |
Jul 09, 2012 | 2.579 | 2.591 | 2.556 | 2.579 | 421,149 | +0.01(+0.23%) |
Jul 06, 2012 | 2.585 | 2.603 | 2.550 | 2.573 | 1,007,352 | -0.06(-2.46%) |
Jul 05, 2012 | 2.662 | 2.662 | 2.597 | 2.638 | 1,004,642 | -0.17(-5.89%) |
Jul 03, 2012 | 2.762 | 2.804 | 2.756 | 2.804 | 234,527 | +0.04(+1.50%) |
Jul 02, 2012 | 2.745 | 2.762 | 2.715 | 2.762 | 767,848 | +0.04(+1.30%) |
Jun 29, 2012 | 2.721 | 2.745 | 2.709 | 2.727 | 884,121 | +0.15(+5.96%) |
Jun 28, 2012 | 2.526 | 2.579 | 2.514 | 2.573 | 471,036 | +0.00(+0.00%) |
Jun 27, 2012 | 2.532 | 2.579 | 2.520 | 2.573 | 400,957 | +0.05(+2.11%) |
Jun 26, 2012 | 2.514 | 2.526 | 2.479 | 2.520 | 702,353 | +0.01(+0.47%) |
Jun 25, 2012 | 2.538 | 2.539 | 2.497 | 2.508 | 736,059 | -0.15(-5.77%) |
Jun 22, 2012 | 2.680 | 2.686 | 2.626 | 2.662 | 731,991 | +0.05(+1.81%) |
Jun 21, 2012 | 2.745 | 2.762 | 2.597 | 2.615 | 1,368,131 | -0.08(-2.85%) |
Jun 20, 2012 | 2.691 | 2.715 | 2.656 | 2.691 | 951,662 | +0.06(+2.24%) |
Jun 19, 2012 | 2.579 | 2.656 | 2.573 | 2.632 | 765,553 | +0.12(+4.94%) |
Jun 18, 2012 | 2.497 | 2.532 | 2.485 | 2.508 | 828,718 | -0.05(-2.07%) |
Jun 15, 2012 | 2.497 | 2.562 | 2.497 | 2.562 | 1,089,236 | +0.15(+6.11%) |
Jun 14, 2012 | 2.379 | 2.438 | 2.379 | 2.414 | 528,413 | +0.04(+1.49%) |
Jun 13, 2012 | 2.367 | 2.423 | 2.367 | 2.379 | 395,325 | -0.02(-0.74%) |
Jun 12, 2012 | 2.390 | 2.408 | 2.349 | 2.396 | 686,203 | +0.00(+0.00%) |
Jun 11, 2012 | 2.503 | 2.508 | 2.390 | 2.396 | 535,587 | -0.09(-3.56%) |
Jun 08, 2012 | 2.408 | 2.485 | 2.408 | 2.485 | 510,404 | -0.01(-0.24%) |
Jun 07, 2012 | 2.573 | 2.573 | 2.491 | 2.491 | 809,286 | -0.04(-1.63%) |
Jun 06, 2012 | 2.461 | 2.532 | 2.455 | 2.532 | 865,742 | +0.13(+5.41%) |
Jun 05, 2012 | 2.361 | 2.414 | 2.361 | 2.402 | 1,087,456 | +0.01(+0.49%) |
Jun 04, 2012 | 2.390 | 2.408 | 2.367 | 2.390 | 742,947 | +0.05(+2.27%) |
Jun 01, 2012 | 2.361 | 2.373 | 2.320 | 2.337 | 1,733,962 | -0.17(-6.60%) |
May 31, 2012 | 2.520 | 2.526 | 2.461 | 2.503 | 906,394 | -0.02(-0.70%) |
May 30, 2012 | 2.526 | 2.538 | 2.503 | 2.520 | 917,760 | -0.06(-2.29%) |
May 29, 2012 | 2.585 | 2.591 | 2.532 | 2.579 | 860,108 | +0.04(+1.63%) |
May 25, 2012 | 2.556 | 2.585 | 2.532 | 2.538 | 496,469 | -0.01(-0.23%) |
May 24, 2012 | 2.573 | 2.585 | 2.514 | 2.544 | 667,676 | -0.03(-1.15%) |
May 23, 2012 | 2.538 | 2.573 | 2.497 | 2.573 | 868,522 | +0.01(+0.23%) |
May 22, 2012 | 2.567 | 2.626 | 2.544 | 2.567 | 998,679 | +0.06(+2.59%) |
May 21, 2012 | 2.438 | 2.514 | 2.438 | 2.503 | 917,499 | +0.07(+2.91%) |
May 18, 2012 | 2.455 | 2.467 | 2.408 | 2.432 | 815,443 | +0.03(+1.15%) |
May 17, 2012 | 2.438 | 2.461 | 2.404 | 2.404 | 891,166 | -0.07(-3.00%) |
May 16, 2012 | 2.541 | 2.556 | 2.478 | 2.478 | 1,265,949 | +0.00(+0.00%) |
May 15, 2012 | 2.507 | 2.530 | 2.464 | 2.478 | 1,085,692 | -0.07(-2.70%) |
May 14, 2012 | 2.530 | 2.573 | 2.524 | 2.547 | 786,192 | -0.08(-3.05%) |
May 11, 2012 | 2.622 | 2.690 | 2.622 | 2.627 | 975,534 | -0.06(-2.13%) |
May 10, 2012 | 2.702 | 2.730 | 2.685 | 2.685 | 1,427,475 | +0.23(+9.32%) |
May 09, 2012 | 2.410 | 2.484 | 2.387 | 2.456 | 795,493 | -0.06(-2.28%) |
May 08, 2012 | 2.513 | 2.524 | 2.461 | 2.513 | 1,415,076 | -0.07(-2.66%) |
May 07, 2012 | 2.547 | 2.599 | 2.541 | 2.582 | 4,297,208 | +0.06(+2.50%) |
May 04, 2012 | 2.570 | 2.582 | 2.513 | 2.519 | 1,044,215 | -0.08(-3.08%) |
May 03, 2012 | 2.633 | 2.650 | 2.576 | 2.599 | 1,225,975 | -0.03(-1.09%) |
May 02, 2012 | 2.622 | 2.644 | 2.593 | 2.627 | 730,067 | -0.04(-1.50%) |
May 01, 2012 | 2.650 | 2.702 | 2.650 | 2.667 | 782,731 | -0.02(-0.64%) |
Apr 30, 2012 | 2.696 | 2.696 | 2.639 | 2.685 | 659,401 | -0.06(-2.09%) |
Apr 27, 2012 | 2.759 | 2.759 | 2.713 | 2.742 | 907,924 | +0.02(+0.84%) |
Apr 26, 2012 | 2.662 | 2.742 | 2.662 | 2.719 | 712,951 | -0.02(-0.63%) |
Apr 25, 2012 | 2.753 | 2.770 | 2.714 | 2.736 | 987,907 | +0.09(+3.24%) |
Apr 24, 2012 | 2.593 | 2.679 | 2.587 | 2.650 | 607,133 | +0.06(+2.21%) |
Apr 23, 2012 | 2.536 | 2.593 | 2.519 | 2.593 | 1,124,443 | -0.15(-5.43%) |
Apr 20, 2012 | 2.759 | 2.776 | 2.730 | 2.742 | 582,954 | +0.05(+1.92%) |
Apr 19, 2012 | 2.702 | 2.739 | 2.667 | 2.690 | 708,749 | -0.05(-1.88%) |
Apr 18, 2012 | 2.759 | 2.793 | 2.736 | 2.742 | 670,350 | -0.07(-2.64%) |
Apr 17, 2012 | 2.799 | 2.828 | 2.765 | 2.816 | 732,790 | +0.13(+4.68%) |
Apr 16, 2012 | 2.719 | 2.719 | 2.650 | 2.690 | 978,251 | -0.02(-0.63%) |
Apr 13, 2012 | 2.759 | 2.759 | 2.696 | 2.707 | 939,535 | -0.13(-4.44%) |
Apr 12, 2012 | 2.765 | 2.845 | 2.765 | 2.833 | 753,428 | +0.04(+1.43%) |
Apr 11, 2012 | 2.833 | 2.851 | 2.782 | 2.793 | 907,155 | +0.07(+2.74%) |
Apr 10, 2012 | 2.805 | 2.828 | 2.707 | 2.719 | 1,358,018 | -0.17(-5.94%) |
Apr 09, 2012 | 2.896 | 2.919 | 2.873 | 2.891 | 594,930 | -0.07(-2.51%) |
Apr 05, 2012 | 2.885 | 2.965 | 2.885 | 2.965 | 971,439 | +0.00(+0.00%) |
Apr 04, 2012 | 2.994 | 3.022 | 2.936 | 2.965 | 1,064,635 | -0.12(-3.90%) |
Apr 03, 2012 | 3.160 | 3.171 | 3.062 | 3.085 | 968,071 | -0.12(-3.75%) |
Apr 02, 2012 | 3.131 | 3.223 | 3.120 | 3.205 | 619,914 | +0.02(+0.72%) |
Mar 30, 2012 | 3.194 | 3.194 | 3.120 | 3.183 | 701,688 | -0.01(-0.36%) |
Mar 29, 2012 | 3.174 | 3.194 | 3.137 | 3.194 | 954,318 | -0.06(-1.93%) |
Mar 28, 2012 | 3.297 | 3.297 | 3.223 | 3.257 | 1,022,197 | -0.03(-0.87%) |
Mar 27, 2012 | 3.303 | 3.320 | 3.274 | 3.286 | 775,809 | -0.01(-0.35%) |
Mar 26, 2012 | 3.303 | 3.306 | 3.274 | 3.297 | 1,581,889 | +0.03(+0.88%) |
Mar 23, 2012 | 3.217 | 3.274 | 3.183 | 3.268 | 728,744 | +0.07(+2.33%) |
Mar 22, 2012 | 3.177 | 3.217 | 3.171 | 3.194 | 694,387 | -0.07(-2.11%) |
Mar 21, 2012 | 3.314 | 3.320 | 3.245 | 3.263 | 704,745 | -0.03(-1.04%) |
Mar 20, 2012 | 3.291 | 3.320 | 3.280 | 3.297 | 739,368 | -0.09(-2.54%) |
Mar 19, 2012 | 3.343 | 3.406 | 3.337 | 3.383 | 1,234,712 | -0.01(-0.34%) |
Mar 16, 2012 | 3.394 | 3.449 | 3.389 | 3.394 | 1,576,602 | +0.09(+2.77%) |
Mar 15, 2012 | 3.263 | 3.314 | 3.234 | 3.303 | 1,649,277 | +0.18(+5.87%) |
Mar 14, 2012 | 3.102 | 3.137 | 3.091 | 3.120 | 1,378,974 | +0.14(+4.61%) |
Mar 13, 2012 | 2.936 | 2.982 | 2.924 | 2.982 | 823,972 | +0.04(+1.36%) |
Mar 12, 2012 | 2.942 | 2.954 | 2.914 | 2.942 | 512,327 | +0.01(+0.20%) |
Mar 09, 2012 | 2.936 | 2.965 | 2.919 | 2.936 | 546,069 | -0.02(-0.77%) |
Mar 08, 2012 | 2.925 | 2.976 | 2.914 | 2.959 | 819,111 | +0.10(+3.40%) |
Mar 07, 2012 | 2.851 | 2.879 | 2.839 | 2.862 | 413,502 | +0.03(+1.01%) |
Mar 06, 2012 | 2.885 | 2.902 | 2.816 | 2.833 | 1,195,423 | -0.18(-6.07%) |
Mar 05, 2012 | 3.017 | 3.022 | 2.988 | 3.017 | 800,058 | -0.02(-0.57%) |
Mar 02, 2012 | 3.028 | 3.057 | 3.017 | 3.034 | 826,030 | -0.02(-0.56%) |
Mar 01, 2012 | 3.022 | 3.071 | 3.011 | 3.051 | 980,950 | +0.05(+1.52%) |
Feb 29, 2012 | 3.028 | 3.062 | 2.982 | 3.005 | 489,647 | -0.01(-0.38%) |
Feb 28, 2012 | 2.965 | 3.031 | 2.948 | 3.017 | 1,003,600 | +0.02(+0.76%) |
Feb 27, 2012 | 2.925 | 3.017 | 2.908 | 2.994 | 554,584 | -0.01(-0.38%) |
Feb 24, 2012 | 3.017 | 3.039 | 2.999 | 3.005 | 670,355 | +0.03(+1.16%) |
Feb 23, 2012 | 2.942 | 3.005 | 2.919 | 2.971 | 616,398 | +0.00(+0.00%) |
Feb 22, 2012 | 2.988 | 3.005 | 2.956 | 2.971 | 835,079 | -0.06(-2.08%) |
Feb 21, 2012 | 3.039 | 3.068 | 3.017 | 3.034 | 1,445,677 | +0.02(+0.57%) |
Feb 17, 2012 | 3.022 | 3.034 | 2.982 | 3.017 | 1,502,454 | +0.17(+5.82%) |
Feb 16, 2012 | 2.742 | 2.851 | 2.730 | 2.851 | 1,107,142 | +0.06(+2.26%) |
Feb 15, 2012 | 2.816 | 2.822 | 2.776 | 2.788 | 1,077,283 | -0.03(-1.22%) |
Feb 14, 2012 | 2.862 | 2.873 | 2.799 | 2.822 | 1,045,042 | -0.15(-5.19%) |
Feb 13, 2012 | 2.971 | 2.976 | 2.942 | 2.976 | 793,135 | +0.13(+4.42%) |
Feb 10, 2012 | 2.839 | 2.868 | 2.828 | 2.851 | 956,540 | -0.12(-4.05%) |
Feb 09, 2012 | 3.039 | 3.045 | 2.948 | 2.971 | 921,144 | -0.01(-0.19%) |
Feb 08, 2012 | 2.988 | 3.011 | 2.942 | 2.976 | 1,051,499 | +0.07(+2.36%) |
Feb 07, 2012 | 2.891 | 2.914 | 2.868 | 2.908 | 548,316 | +0.02(+0.79%) |
Feb 06, 2012 | 2.845 | 2.902 | 2.833 | 2.885 | 839,077 | -0.02(-0.79%) |
Feb 03, 2012 | 2.873 | 2.919 | 2.873 | 2.908 | 1,111,794 | +0.04(+1.40%) |
Feb 02, 2012 | 2.873 | 2.902 | 2.856 | 2.868 | 598,641 | +0.01(+0.40%) |
Feb 01, 2012 | 2.862 | 2.885 | 2.840 | 2.856 | 805,647 | +0.07(+2.68%) |
Jan 31, 2012 | 2.828 | 2.828 | 2.753 | 2.782 | 1,181,104 | +0.10(+3.62%) |
Jan 30, 2012 | 2.633 | 2.702 | 2.610 | 2.685 | 1,161,651 | -0.09(-3.30%) |
Jan 27, 2012 | 2.736 | 2.788 | 2.725 | 2.776 | 811,860 | -0.03(-1.02%) |
Jan 26, 2012 | 2.856 | 2.868 | 2.776 | 2.805 | 1,112,974 | -0.07(-2.58%) |
Jan 25, 2012 | 2.793 | 2.896 | 2.776 | 2.879 | 1,052,016 | +0.06(+2.03%) |
Jan 24, 2012 | 2.793 | 2.845 | 2.770 | 2.822 | 653,473 | -0.06(-1.99%) |
Jan 23, 2012 | 2.862 | 2.919 | 2.839 | 2.879 | 1,095,727 | +0.07(+2.65%) |
Jan 20, 2012 | 2.765 | 2.805 | 2.748 | 2.805 | 987,024 | +0.03(+1.03%) |
Jan 19, 2012 | 2.828 | 2.839 | 2.770 | 2.776 | 1,437,950 | +0.11(+4.30%) |
Jan 18, 2012 | 2.633 | 2.679 | 2.633 | 2.662 | 1,469,292 | +0.08(+3.10%) |
Jan 17, 2012 | 2.576 | 2.616 | 2.564 | 2.582 | 2,034,016 | +0.17(+7.13%) |
Jan 13, 2012 | 2.416 | 2.433 | 2.353 | 2.410 | 1,173,304 | -0.11(-4.32%) |
Jan 12, 2012 | 2.547 | 2.559 | 2.466 | 2.519 | 1,133,019 | +0.05(+2.09%) |
Jan 11, 2012 | 2.398 | 2.484 | 2.387 | 2.467 | 1,372,681 | +0.07(+3.11%) |
Jan 10, 2012 | 2.381 | 2.416 | 2.370 | 2.393 | 4,223,703 | +0.15(+6.63%) |
Jan 09, 2012 | 2.244 | 2.255 | 2.215 | 2.244 | 1,492,837 | +0.00(+0.00%) |
Jan 06, 2012 | 2.267 | 2.272 | 2.221 | 2.244 | 1,011,013 | -0.02(-1.01%) |
Jan 05, 2012 | 2.255 | 2.290 | 2.232 | 2.267 | 2,123,845 | -0.08(-3.41%) |
Jan 04, 2012 | 2.341 | 2.353 | 2.301 | 2.347 | 1,807,068 | +0.05(+1.99%) |
Dec 30, 2011 | 2.312 | 2.312 | 2.284 | 2.301 | 1,068,398 | -0.01(-0.50%) |
Dec 29, 2011 | 2.244 | 2.318 | 2.244 | 2.312 | 1,438,957 | +0.04(+1.76%) |
Dec 28, 2011 | 2.312 | 2.312 | 2.250 | 2.272 | 1,557,102 | -0.10(-4.11%) |
Dec 27, 2011 | 2.358 | 2.381 | 2.353 | 2.370 | 957,957 | +0.01(+0.49%) |
Dec 23, 2011 | 2.335 | 2.364 | 2.335 | 2.358 | 532,500 | +0.05(+2.23%) |
Dec 21, 2011 | 2.347 | 2.347 | 2.278 | 2.307 | 1,430,214 | +0.05(+2.03%) |
Dec 20, 2011 | 2.244 | 2.272 | 2.238 | 2.261 | 2,289,440 | +0.17(+7.92%) |
Dec 19, 2011 | 2.187 | 2.192 | 2.095 | 2.095 | 1,341,544 | -0.07(-3.43%) |
Dec 16, 2011 | 2.181 | 2.204 | 2.164 | 2.169 | 1,655,252 | +0.00(+0.00%) |
Dec 15, 2011 | 2.244 | 2.244 | 2.169 | 2.169 | 2,040,728 | -0.04(-1.81%) |
Dec 14, 2011 | 2.215 | 2.244 | 2.187 | 2.209 | 1,810,735 | -0.07(-3.26%) |
Dec 13, 2011 | 2.364 | 2.387 | 2.255 | 2.284 | 1,194,137 | -0.06(-2.68%) |
Dec 12, 2011 | 2.370 | 2.381 | 2.315 | 2.347 | 1,260,892 | -0.20(-7.87%) |
Dec 09, 2011 | 2.519 | 2.587 | 2.519 | 2.547 | 1,689,047 | +0.10(+4.22%) |
Dec 08, 2011 | 2.501 | 2.519 | 2.421 | 2.444 | 3,796,414 | -0.18(-6.97%) |
Dec 07, 2011 | 2.541 | 2.639 | 2.513 | 2.627 | 4,388,864 | +0.04(+1.55%) |
Dec 06, 2011 | 2.582 | 2.616 | 2.570 | 2.587 | 2,781,229 | +0.04(+1.57%) |
Dec 05, 2011 | 2.599 | 2.610 | 2.501 | 2.547 | 1,889,400 | +0.08(+3.25%) |
Dec 02, 2011 | 2.513 | 2.519 | 2.467 | 2.467 | 1,130,164 | +0.03(+1.17%) |
Dec 01, 2011 | 2.433 | 2.473 | 2.410 | 2.438 | 1,511,193 | -0.06(-2.52%) |
Nov 30, 2011 | 2.484 | 2.519 | 2.468 | 2.501 | 1,770,703 | +0.17(+7.11%) |
Nov 29, 2011 | 2.312 | 2.353 | 2.298 | 2.335 | 3,374,346 | +0.04(+1.75%) |
Nov 28, 2011 | 2.324 | 2.341 | 2.272 | 2.295 | 1,515,452 | +0.19(+9.26%) |
Nov 25, 2011 | 2.106 | 2.152 | 2.095 | 2.101 | 1,554,359 | -0.04(-1.87%) |
Nov 23, 2011 | 2.204 | 2.209 | 2.135 | 2.141 | 1,938,640 | -0.10(-4.35%) |
Nov 22, 2011 | 2.261 | 2.272 | 2.204 | 2.238 | 2,349,173 | -0.04(-1.76%) |
Nov 21, 2011 | 2.307 | 2.307 | 2.255 | 2.278 | 1,586,826 | -0.10(-4.33%) |
Nov 18, 2011 | 2.404 | 2.416 | 2.358 | 2.381 | 2,396,151 | +0.01(+0.24%) |
Nov 17, 2011 | 2.433 | 2.438 | 2.353 | 2.375 | 1,167,518 | -0.03(-1.43%) |
Nov 16, 2011 | 2.444 | 2.473 | 2.401 | 2.410 | 995,157 | -0.06(-2.32%) |
Nov 15, 2011 | 2.456 | 2.484 | 2.433 | 2.467 | 2,258,815 | -0.04(-1.60%) |
Nov 14, 2011 | 2.530 | 2.553 | 2.478 | 2.507 | 1,283,409 | -0.11(-4.16%) |
Nov 11, 2011 | 2.622 | 2.656 | 2.604 | 2.616 | 1,163,056 | +0.13(+5.06%) |
Nov 10, 2011 | 2.530 | 2.530 | 2.433 | 2.490 | 805,015 | +0.08(+3.33%) |
Nov 09, 2011 | 2.438 | 2.450 | 2.375 | 2.410 | 2,194,906 | -0.25(-9.46%) |
Nov 08, 2011 | 2.650 | 2.679 | 2.587 | 2.662 | 1,545,742 | +0.05(+1.97%) |
Nov 07, 2011 | 2.604 | 2.639 | 2.556 | 2.610 | 925,630 | -0.02(-0.87%) |
Nov 04, 2011 | 2.644 | 2.656 | 2.570 | 2.633 | 1,217,845 | -0.10(-3.77%) |
Nov 03, 2011 | 2.736 | 2.765 | 2.633 | 2.736 | 1,986,672 | +0.10(+3.69%) |
Nov 02, 2011 | 2.610 | 2.644 | 2.582 | 2.639 | 1,027,515 | +0.15(+6.22%) |
Nov 01, 2011 | 2.478 | 2.536 | 2.444 | 2.484 | 2,738,725 | -0.25(-9.20%) |
Oct 31, 2011 | 2.822 | 2.828 | 2.730 | 2.736 | 4,265,385 | -0.19(-6.46%) |
Oct 28, 2011 | 2.896 | 2.942 | 2.891 | 2.925 | 1,638,627 | -0.17(-5.55%) |
Oct 27, 2011 | 3.039 | 3.108 | 2.982 | 3.097 | 3,575,568 | +0.34(+12.47%) |
Oct 26, 2011 | 2.793 | 2.799 | 2.656 | 2.753 | 1,418,722 | +0.05(+1.69%) |
Oct 25, 2011 | 2.748 | 2.759 | 2.679 | 2.707 | 1,421,490 | -0.06(-2.27%) |
Oct 24, 2011 | 2.696 | 2.805 | 2.696 | 2.770 | 988,626 | +0.09(+3.20%) |
Oct 21, 2011 | 2.650 | 2.696 | 2.647 | 2.685 | 1,152,273 | +0.09(+3.30%) |
Oct 20, 2011 | 2.587 | 2.599 | 2.507 | 2.599 | 1,641,377 | -0.02(-0.87%) |
Oct 19, 2011 | 2.650 | 2.673 | 2.604 | 2.622 | 1,195,820 | -0.02(-0.87%) |
Oct 18, 2011 | 2.576 | 2.662 | 2.519 | 2.644 | 2,564,569 | +0.01(+0.22%) |
Oct 17, 2011 | 2.736 | 2.736 | 2.622 | 2.639 | 1,487,234 | -0.15(-5.53%) |
Oct 14, 2011 | 2.810 | 2.833 | 2.759 | 2.793 | 1,326,343 | +0.05(+1.88%) |
Oct 13, 2011 | 2.770 | 2.770 | 2.683 | 2.742 | 1,160,491 | -0.11(-3.82%) |
Oct 12, 2011 | 2.868 | 2.914 | 2.839 | 2.851 | 2,865,880 | +0.20(+7.56%) |
Oct 11, 2011 | 2.599 | 2.662 | 2.587 | 2.650 | 1,184,626 | -0.02(-0.64%) |
Oct 10, 2011 | 2.593 | 2.667 | 2.593 | 2.667 | 1,450,871 | +0.20(+8.12%) |
Oct 07, 2011 | 2.541 | 2.547 | 2.456 | 2.467 | 1,716,941 | -0.05(-2.05%) |
Oct 06, 2011 | 2.547 | 2.547 | 2.473 | 2.519 | 2,410,913 | +0.10(+4.02%) |
Oct 05, 2011 | 2.341 | 2.421 | 2.318 | 2.421 | 4,532,844 | +0.13(+5.49%) |
Oct 04, 2011 | 2.192 | 2.307 | 2.164 | 2.295 | 4,954,198 | +0.10(+4.70%) |
Oct 03, 2011 | 2.284 | 2.330 | 2.192 | 2.192 | 2,876,285 | -0.13(-5.43%) |
Sep 30, 2011 | 2.364 | 2.398 | 2.318 | 2.318 | 3,311,825 | -0.13(-5.15%) |
Sep 29, 2011 | 2.461 | 2.501 | 2.398 | 2.444 | 2,148,872 | +0.10(+4.40%) |
Sep 28, 2011 | 2.410 | 2.433 | 2.330 | 2.341 | 3,351,428 | +0.00(+0.00%) |
Sep 27, 2011 | 2.353 | 2.416 | 2.318 | 2.341 | 2,916,617 | +0.10(+4.60%) |
Sep 26, 2011 | 2.152 | 2.238 | 2.095 | 2.238 | 2,228,081 | +0.17(+8.01%) |
Sep 23, 2011 | 2.026 | 2.095 | 2.024 | 2.072 | 2,569,486 | -0.03(-1.36%) |
Sep 22, 2011 | 2.124 | 2.146 | 2.061 | 2.101 | 2,971,050 | -0.13(-5.90%) |
Sep 21, 2011 | 2.347 | 2.364 | 2.232 | 2.232 | 1,387,992 | -0.05(-2.01%) |
Sep 20, 2011 | 2.307 | 2.335 | 2.267 | 2.278 | 1,501,247 | -0.04(-1.73%) |
Sep 19, 2011 | 2.318 | 2.324 | 2.279 | 2.318 | 4,792,700 | -0.17(-6.68%) |
Sep 16, 2011 | 2.490 | 2.524 | 2.444 | 2.484 | 1,376,966 | +0.02(+0.93%) |
Sep 15, 2011 | 2.421 | 2.461 | 2.381 | 2.461 | 3,813,499 | +0.14(+6.17%) |
Sep 14, 2011 | 2.244 | 2.358 | 2.187 | 2.318 | 2,498,697 | +0.10(+4.65%) |
Sep 13, 2011 | 2.198 | 2.250 | 2.175 | 2.215 | 2,701,671 | +0.04(+1.84%) |
Sep 12, 2011 | 2.141 | 2.198 | 2.101 | 2.175 | 3,871,432 | -0.06(-2.81%) |
Sep 09, 2011 | 2.272 | 2.301 | 2.204 | 2.238 | 2,668,072 | -0.14(-6.01%) |
Sep 08, 2011 | 2.398 | 2.456 | 2.381 | 2.381 | 1,448,911 | -0.03(-1.19%) |
Sep 07, 2011 | 2.335 | 2.427 | 2.330 | 2.410 | 1,511,970 | +0.15(+6.85%) |
Sep 06, 2011 | 2.215 | 2.278 | 2.184 | 2.255 | 2,513,639 | -0.18(-7.29%) |
Sep 02, 2011 | 2.467 | 2.484 | 2.427 | 2.433 | 2,800,745 | -0.11(-4.28%) |